Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621C00050000 | 2024-06-14 1:28PM EDT | 2024-06-21 | 5.58 | 5.70 | 6.40 | -1.17 | -17.33% | 3 | 1,830 | 75.59% |
| CLS240719C00050000 | 2024-06-14 2:31PM EDT | 2024-07-19 | 7.05 | 6.20 | 7.30 | -0.57 | -7.48% | 28 | 1,158 | 58.84% |
| CLS240816C00050000 | 2024-06-14 10:53AM EDT | 2024-08-16 | 8.60 | 8.70 | 9.00 | -0.40 | -4.44% | 2 | 290 | 63.89% |
| CLS240920C00050000 | 2024-06-14 2:50PM EDT | 2024-09-20 | 9.69 | 9.70 | 10.00 | -0.31 | -3.10% | 10 | 320 | 61.08% |
| CLS241018C00050000 | 2024-06-07 11:34AM EDT | 2024-10-18 | 7.41 | 8.60 | 10.80 | 0.00 | - | 1 | 711 | 52.49% |
| CLS241115C00050000 | 2024-06-07 10:03AM EDT | 2024-11-15 | 8.75 | 11.30 | 13.30 | 0.00 | - | 13 | 29 | 67.71% |
| CLS241220C00050000 | 2024-06-04 10:19AM EDT | 2024-12-20 | 10.50 | 10.50 | 12.50 | 0.00 | - | 5 | 475 | 55.49% |
| CLS250117C00050000 | 2024-06-14 3:17PM EDT | 2025-01-17 | 12.64 | 12.60 | 12.90 | +0.74 | +6.22% | 2 | 78 | 59.92% |
| CLS250221C00050000 | 2024-05-28 9:48AM EDT | 2025-02-21 | 16.30 | 11.70 | 14.20 | 0.00 | - | 2 | 49 | 56.80% |
| CLS250417C00050000 | 2024-06-06 12:29PM EDT | 2025-04-17 | 14.40 | 13.40 | 16.30 | +1.85 | +14.74% | 3 | 23 | 61.85% |
| CLS250620C00050000 | 2024-06-14 11:34AM EDT | 2025-06-20 | 15.10 | 15.10 | 18.00 | -0.90 | -5.62% | 2 | 117 | 64.78% |
| CLS260116C00050000 | 2024-05-30 11:49AM EDT | 2026-01-16 | 20.22 | 16.30 | 20.70 | 0.00 | - | 20 | 42 | 59.65% |
| CLS260618C00050000 | 2024-06-06 3:47PM EDT | 2026-06-18 | 18.30 | 18.20 | 23.00 | 0.00 | - | 6 | 34 | 60.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240621P00050000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 59 | 1,006 | 60.35% |
| CLS240719P00050000 | 2024-06-14 11:01AM EDT | 2024-07-19 | 1.25 | 1.10 | 1.20 | +0.30 | +31.58% | 3 | 430 | 50.34% |
| CLS240816P00050000 | 2024-06-14 11:49AM EDT | 2024-08-16 | 2.88 | 2.55 | 2.70 | +0.40 | +16.13% | 8 | 152 | 57.35% |
| CLS240920P00050000 | 2024-06-14 9:57AM EDT | 2024-09-20 | 3.28 | 3.20 | 3.50 | +0.08 | +2.50% | 5 | 80 | 53.22% |
| CLS241018P00050000 | 2024-06-07 12:01PM EDT | 2024-10-18 | 5.20 | 2.65 | 4.20 | 0.00 | - | 1 | 207 | 54.35% |
| CLS241115P00050000 | 2024-06-13 9:51AM EDT | 2024-11-15 | 4.60 | 4.60 | 4.90 | 0.00 | - | 3 | 30 | 53.43% |
| CLS241220P00050000 | 2024-06-11 10:55AM EDT | 2024-12-20 | 5.50 | 5.00 | 5.40 | 0.00 | - | 6 | 28 | 51.37% |
| CLS250117P00050000 | 2024-05-16 2:42PM EDT | 2025-01-17 | 6.33 | 5.30 | 5.60 | 0.00 | - | 3 | 4 | 50.55% |
| CLS250221P00050000 | 2024-06-11 10:26AM EDT | 2025-02-21 | 6.60 | 5.90 | 6.70 | 0.00 | - | 1 | 2 | 51.14% |
| CLS250417P00050000 | 2024-05-15 2:47PM EDT | 2025-04-17 | 7.60 | 6.30 | 6.70 | 0.00 | - | - | 5 | 48.50% |
| CLS250620P00050000 | 2024-05-30 11:10AM EDT | 2025-06-20 | 6.21 | 6.30 | 8.10 | 0.00 | - | 1 | 59 | 51.09% |
| CLS260618P00050000 | 2024-06-04 10:17AM EDT | 2026-06-18 | 11.00 | 9.40 | 12.90 | 0.00 | - | 1 | 8 | 53.49% |
© 2024 Yahoo. All rights reserved.